Invesco Markets Invesco Real Est SP US Selelct Sector ETF
(XRES)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$25.16
|
$25.50
|
$25.01
|
$25.44
|
62,081
|
|
07/11/2024
|
$24.82
|
$25.05
|
$24.78
|
$25.01
|
107,094
|
|
06/11/2024
|
$26.00
|
$26.09
|
$24.58
|
$24.58
|
17,753
|
|
05/11/2024
|
$25.04
|
$25.20
|
$24.97
|
$25.18
|
53,650
|
|
04/11/2024
|
$24.78
|
$25.15
|
$24.58
|
$24.97
|
24,537
|
|
01/11/2024
|
$25.11
|
$25.28
|
$24.87
|
$24.98
|
15,048
|
|
31/10/2024
|
$25.50
|
$25.55
|
$25.37
|
$25.42
|
6,335
|
|
30/10/2024
|
$25.49
|
$25.66
|
$25.40
|
$25.64
|
2,079
|
|
29/10/2024
|
$25.72
|
$25.79
|
$25.49
|
$25.49
|
8,598
|
|
28/10/2024
|
$25.80
|
$25.93
|
$25.58
|
$25.73
|
30,742
|
|
25/10/2024
|
$25.91
|
$26.12
|
$25.86
|
$25.86
|
532
|
|
24/10/2024
|
$25.77
|
$25.93
|
$25.61
|
$25.57
|
6,107
|
|
23/10/2024
|
$25.46
|
$25.67
|
$25.32
|
$25.57
|
40,511
|
|
22/10/2024
|
$25.54
|
$25.56
|
$25.27
|
$25.46
|
58,355
|
|
21/10/2024
|
$26.00
|
$26.10
|
$25.47
|
$25.47
|
3,233
|
|
18/10/2024
|
$25.80
|
$25.92
|
$25.76
|
$25.90
|
5,135
|
|
17/10/2024
|
$25.93
|
$25.97
|
$25.76
|
$25.80
|
10,163
|
|
16/10/2024
|
$25.74
|
$25.94
|
$25.67
|
$25.94
|
5,867
|
|
15/10/2024
|
$25.50
|
$25.85
|
$25.42
|
$25.85
|
1,639
|
|
14/10/2024
|
$25.19
|
$25.39
|
$25.15
|
$25.39
|
5,803
|
|
11/10/2024
|
$24.99
|
$25.17
|
$24.95
|
$25.16
|
1,365
|
|
10/10/2024
|
$25.16
|
$25.30
|
$24.98
|
$25.03
|
47,686
|
|
09/10/2024
|
$25.16
|
$25.24
|
$25.08
|
$25.10
|
4,483
|
|
08/10/2024
|
$25.12
|
$25.24
|
$24.96
|
$25.12
|
4,102
|
|
07/10/2024
|
$25.26
|
$25.28
|
$25.01
|
$25.08
|
61,873
|
|
04/10/2024
|
$25.51
|
$25.62
|
$25.09
|
$25.10
|
7,944
|
|
03/10/2024
|
$25.59
|
$25.67
|
$25.44
|
$25.44
|
3,200
|
|
02/10/2024
|
$25.78
|
$25.89
|
$25.38
|
$25.60
|
4,886
|
|
01/10/2024
|
$25.96
|
$26.03
|
$25.74
|
$25.82
|
68,105
|
|
30/09/2024
|
$25.76
|
$25.83
|
$25.61
|
$25.82
|
25,338
|
|
27/09/2024
|
$25.78
|
$25.98
|
$25.60
|
$25.86
|
1,027
|
|
26/09/2024
|
$26.05
|
$26.15
|
$25.80
|
$25.80
|
5,484
|
|
25/09/2024
|
$26.08
|
$26.16
|
$25.99
|
$26.09
|
9,140
|
|
24/09/2024
|
$26.08
|
$26.16
|
$25.94
|
$26.07
|
10,846
|
|
23/09/2024
|
$25.83
|
$26.03
|
$25.64
|
$26.03
|
7,863
|
|
20/09/2024
|
$25.93
|
$25.93
|
$25.71
|
$25.76
|
1,378
|
|
19/09/2024
|
$26.26
|
$26.26
|
$25.69
|
$25.82
|
6,772
|
|
18/09/2024
|
$26.01
|
$26.11
|
$25.93
|
$25.94
|
496
|
|
17/09/2024
|
$26.24
|
$26.35
|
$26.08
|
$26.08
|
5,436
|
|
16/09/2024
|
$26.16
|
$26.26
|
$26.12
|
$26.13
|
4,053
|
|
13/09/2024
|
$26.06
|
$26.11
|
$25.83
|
$25.72
|
4,958
|
|
12/09/2024
|
$25.97
|
$26.02
|
$25.72
|
$25.57
|
3,813
|
|
11/09/2024
|
$25.86
|
$26.03
|
$25.43
|
$25.76
|
158,993
|
|
10/09/2024
|
$25.12
|
$25.77
|
$25.12
|
$25.76
|
1,928
|
|
09/09/2024
|
$25.21
|
$25.37
|
$25.19
|
$25.35
|
6,723
|
|
06/09/2024
|
$25.21
|
$25.25
|
$24.98
|
$25.04
|
2,444
|
|
05/09/2024
|
$25.28
|
$25.44
|
$25.20
|
$25.23
|
2,849
|
|
04/09/2024
|
$25.22
|
$25.45
|
$25.03
|
$25.27
|
26,493
|
|
03/09/2024
|
$25.22
|
$25.29
|
$25.01
|
$25.24
|
54,606
|
|
02/09/2024
|
$25.08
|
$25.21
|
$25.00
|
$24.88
|
4,297
|
|
30/08/2024
|
$25.00
|
$25.13
|
$24.88
|
$24.88
|
889
|
|
29/08/2024
|
$25.08
|
$25.18
|
$24.84
|
$24.84
|
3,413
|
|
28/08/2024
|
$25.14
|
$25.20
|
$25.03
|
$25.05
|
11,033
|
|
27/08/2024
|
$25.03
|
$25.09
|
$24.96
|
$24.99
|
2,355
|
|
26/08/2024
|
$24.41
|
$24.52
|
$24.38
|
$24.47
|
2,569
|
|
23/08/2024
|
$24.41
|
$24.52
|
$24.38
|
$24.47
|
2,569
|
|
22/08/2024
|
$24.41
|
$24.52
|
$24.38
|
$24.47
|
2,569
|
|
21/08/2024
|
$24.41
|
$24.45
|
$24.24
|
$24.31
|
4,173
|
|
20/08/2024
|
$24.34
|
$24.40
|
$24.25
|
$24.25
|
1,279
|
|
19/08/2024
|
$24.18
|
$24.32
|
$24.06
|
$24.32
|
11,111
|
|
16/08/2024
|
$24.19
|
$24.31
|
$24.08
|
$24.23
|
5,900
|
|
15/08/2024
|
$24.24
|
$24.40
|
$24.13
|
$24.23
|
66,723
|
|
14/08/2024
|
$24.21
|
$24.31
|
$24.14
|
$24.31
|
1,160
|
|
13/08/2024
|
$24.07
|
$24.19
|
$24.00
|
$24.09
|
5,430
|
|
12/08/2024
|
$24.15
|
$24.25
|
$23.90
|
$23.91
|
24,634
|
|
09/08/2024
|
$24.08
|
$24.18
|
$23.97
|
$24.06
|
6,495
|
|
08/08/2024
|
$23.88
|
$23.98
|
$23.70
|
$23.95
|
49,104
|
|
07/08/2024
|
$24.10
|
$24.38
|
$24.04
|
$24.38
|
17,436
|
|
06/08/2024
|
$23.63
|
$24.02
|
$23.47
|
$23.92
|
40,006
|
|
05/08/2024
|
$24.01
|
$24.72
|
$23.54
|
$24.04
|
36,144
|
|
02/08/2024
|
$24.00
|
$24.37
|
$23.91
|
$23.99
|
34,433
|
|
01/08/2024
|
$23.86
|
$24.20
|
$23.75
|
$23.98
|
25,314
|
|
31/07/2024
|
$23.91
|
$23.98
|
$23.70
|
$23.95
|
15,499
|
|
30/07/2024
|
$23.79
|
$23.91
|
$23.68
|
$23.72
|
291,283
|
|
29/07/2024
|
$23.59
|
$23.75
|
$23.37
|
$23.57
|
2,769
|
|
26/07/2024
|
$23.28
|
$23.42
|
$23.28
|
$23.47
|
34,589
|
|
25/07/2024
|
$23.33
|
$23.54
|
$23.29
|
$23.47
|
7,602
|
|
24/07/2024
|
$23.59
|
$23.69
|
$23.50
|
$23.64
|
13,458
|
|
23/07/2024
|
$23.68
|
$23.73
|
$23.54
|
$23.67
|
17,501
|
|
22/07/2024
|
$23.45
|
$23.56
|
$23.30
|
$23.56
|
16,234
|
|
19/07/2024
|
$23.49
|
$23.49
|
$23.32
|
$23.34
|
22,822
|
|
18/07/2024
|
$23.68
|
$23.89
|
$23.40
|
$23.79
|
13,579
|
|
17/07/2024
|
$23.39
|
$23.72
|
$23.22
|
$23.67
|
18,642
|
|
16/07/2024
|
$23.18
|
$23.40
|
$23.18
|
$23.26
|
28,470
|
|
15/07/2024
|
$23.18
|
$23.26
|
$23.11
|
$23.19
|
7,035
|
|
12/07/2024
|
$23.02
|
$23.17
|
$22.99
|
$23.06
|
27,249
|
|
11/07/2024
|
$22.34
|
$23.00
|
$22.29
|
$22.93
|
32,900
|
|
10/07/2024
|
$22.15
|
$22.31
|
$22.09
|
$22.12
|
261,309
|
|
09/07/2024
|
$22.24
|
$22.25
|
$21.97
|
$22.08
|
7,505
|
|
08/07/2024
|
$22.03
|
$22.20
|
$21.99
|
$22.09
|
11,283
|
|
05/07/2024
|
$22.08
|
$22.14
|
$21.98
|
$22.05
|
3,961
|
|
04/07/2024
|
$22.05
|
$22.11
|
$21.98
|
$22.04
|
1,060
|
|
03/07/2024
|
$22.11
|
$22.19
|
$22.07
|
$22.07
|
9,839
|
|
02/07/2024
|
$21.97
|
$22.07
|
$21.90
|
$22.02
|
1,553
|
|
01/07/2024
|
$22.29
|
$22.29
|
$21.86
|
$21.86
|
4,547
|
|
28/06/2024
|
$22.14
|
$22.23
|
$22.06
|
$22.08
|
6,702
|
|
27/06/2024
|
$21.82
|
$22.01
|
$21.82
|
$21.99
|
5,490
|
|
26/06/2024
|
$21.81
|
$21.87
|
$21.71
|
$21.83
|
119,787
|
|
25/06/2024
|
$22.34
|
$22.37
|
$21.81
|
$21.81
|
55,127
|
|
24/06/2024
|
$22.03
|
$22.26
|
$21.98
|
$22.26
|
4,199
|
|
21/06/2024
|
$21.95
|
$22.05
|
$21.87
|
$21.94
|
2,106
|
|
20/06/2024
|
$22.01
|
$22.07
|
$21.88
|
$21.91
|
4,820
|
|
19/06/2024
|
$21.94
|
$22.08
|
$21.91
|
$21.91
|
90
|
|
18/06/2024
|
$21.90
|
$22.04
|
$21.83
|
$22.01
|
3,144
|
|
17/06/2024
|
$22.06
|
$22.17
|
$21.82
|
$21.88
|
1,062
|
|
14/06/2024
|
$21.84
|
$22.03
|
$21.74
|
$22.01
|
4,694
|
|
13/06/2024
|
$21.85
|
$22.00
|
$21.80
|
$21.99
|
1,162
|
|
12/06/2024
|
$21.82
|
$22.37
|
$21.65
|
$22.20
|
13,279
|
|
11/06/2024
|
$21.82
|
$21.91
|
$21.68
|
$21.85
|
1,551
|
|
10/06/2024
|
$21.53
|
$21.84
|
$21.53
|
$21.77
|
3,803
|
|
07/06/2024
|
$21.88
|
$22.04
|
$21.57
|
$21.74
|
143
|
|
06/06/2024
|
$21.87
|
$21.95
|
$21.70
|
$21.86
|
8,997
|
|
05/06/2024
|
$21.96
|
$21.96
|
$21.77
|
$21.86
|
9,603
|
|
04/06/2024
|
$21.71
|
$21.92
|
$21.55
|
$21.89
|
6,110
|
|
03/06/2024
|
$21.90
|
$21.98
|
$21.73
|
$21.73
|
48,358
|
|
31/05/2024
|
$21.32
|
$21.63
|
$21.28
|
$21.62
|
10,688
|
|
30/05/2024
|
$21.09
|
$21.32
|
$21.03
|
$21.32
|
4,495
|
|
29/05/2024
|
$21.21
|
$21.21
|
$20.97
|
$21.03
|
4,278
|
|
28/05/2024
|
$21.43
|
$21.57
|
$21.37
|
$21.43
|
66,479
|
|
27/05/2024
|
$21.40
|
$21.49
|
$21.38
|
$21.42
|
3,579
|
|
24/05/2024
|
$21.40
|
$21.49
|
$21.38
|
$21.42
|
3,579
|
|
23/05/2024
|
$21.84
|
$22.05
|
$21.60
|
$21.66
|
3,627
|
|
22/05/2024
|
$22.03
|
$22.03
|
$21.94
|
$21.99
|
593
|
|
21/05/2024
|
$21.97
|
$22.16
|
$21.94
|
$22.00
|
1,193
|
|
20/05/2024
|
$22.17
|
$22.31
|
$22.13
|
$22.19
|
3,296
|
|
17/05/2024
|
$22.20
|
$22.23
|
$22.15
|
$22.17
|
1,391
|
|
16/05/2024
|
$22.27
|
$22.33
|
$22.19
|
$22.33
|
1,781
|
|
15/05/2024
|
$21.90
|
$22.25
|
$21.81
|
$22.20
|
1,538
|
|
14/05/2024
|
$21.75
|
$21.90
|
$21.69
|
$21.85
|
6,431
|
|
13/05/2024
|
$21.65
|
$21.82
|
$21.63
|
$21.63
|
30,151
|
|
10/05/2024
|
$21.78
|
$21.83
|
$21.66
|
$21.66
|
5,617
|